644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,194000,140214397955,2820,2820,2820,2820,0
|
|
20230629,193900,140214397955,2820,2820,2820,2820,0
|
|
20230629,193800,140214397955,2820,2820,2820,2820,0
|
|
20230629,193700,140214397955,2820,2820,2820,2820,0
|
|
20230629,193600,140214397955,2820,2820,2820,2820,0
|
|
20230629,193500,140214397955,2820,2820,2820,2820,0
|
|
20230629,193400,140214397955,2820,2820,2820,2820,0
|
|
20230629,193300,140214397955,2820,2820,2820,2820,0
|
|
20230629,193200,140214397955,2820,2820,2820,2820,0
|
|
20230629,193100,140214397955,2820,2820,2820,2820,0
|
|
20230629,193000,140214397955,2820,2820,2820,2820,0
|
|
20230629,192900,140214397955,2820,2820,2820,2820,0
|
|
20230629,192800,140214397955,2820,2820,2820,2820,0
|
|
20230629,192700,140214397955,2820,2820,2820,2820,0
|
|
20230629,192600,140214397955,2820,2820,2820,2820,0
|
|
20230629,192500,140214397955,2820,2820,2820,2820,0
|
|
20230629,192400,140214397955,2820,2820,2820,2820,0
|
|
20230629,192300,140214397955,2820,2820,2820,2820,0
|
|
20230629,192200,140214397955,2820,2820,2820,2820,0
|
|
20230629,192100,140214397955,2820,2820,2820,2820,0
|
|
20230629,192000,140214397955,2820,2820,2820,2820,0
|
|
20230629,191900,140214397955,2820,2820,2820,2820,0
|
|
20230629,191800,140214397955,2820,2820,2820,2820,0
|
|
20230629,191700,140214397955,2820,2820,2820,2820,0
|
|
20230629,191600,140214397955,2820,2820,2820,2820,0
|
|
20230629,191500,140214397955,2820,2820,2820,2820,0
|
|
20230629,191400,140214397955,2820,2820,2820,2820,0
|
|
20230629,191300,140214397955,2820,2820,2820,2820,0
|
|
20230629,191200,140214397955,2820,2820,2820,2820,0
|
|
20230629,191100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,191000,140214397955,2820,2820,2820,2820,0
|
|
20230629,190900,140214397955,2820,2820,2820,2820,0
|
|
20230629,190800,140214397955,2820,2820,2820,2820,0
|
|
20230629,190700,140214397955,2820,2820,2820,2820,0
|
|
20230629,190600,140214397955,2820,2820,2820,2820,0
|
|
20230629,190500,140214397955,2820,2820,2820,2820,0
|
|
20230629,190400,140214397955,2820,2820,2820,2820,0
|
|
20230629,190300,140214397955,2820,2820,2820,2820,0
|
|
20230629,190200,140214397955,2820,2820,2820,2820,0
|
|
20230629,190100,140214397955,2820,2820,2820,2820,0
|
|
20230629,190000,140214397955,2820,2820,2820,2820,0
|
|
20230629,185900,140214397955,2820,2820,2820,2820,0
|
|
20230629,185800,140214397955,2820,2820,2820,2820,0
|
|
20230629,185700,140214397955,2820,2820,2820,2820,0
|
|
20230629,185600,140214397955,2820,2820,2820,2820,0
|
|
20230629,185500,140214397955,2820,2820,2820,2820,0
|
|
20230629,185400,140214397955,2820,2820,2820,2820,0
|
|
20230629,185300,140214397955,2820,2820,2820,2820,0
|
|
20230629,185200,140214397955,2820,2820,2820,2820,0
|
|
20230629,185100,140214397955,2820,2820,2820,2820,0
|
|
20230629,185000,140214397955,2820,2820,2820,2820,0
|
|
20230629,184900,140214397955,2820,2820,2820,2820,0
|
|
20230629,184800,140214397955,2820,2820,2820,2820,0
|
|
20230629,184700,140214397955,2820,2820,2820,2820,0
|
|
20230629,184600,140214397955,2820,2820,2820,2820,0
|
|
20230629,184500,140214397955,2820,2820,2820,2820,0
|
|
20230629,184400,140214397955,2820,2820,2820,2820,0
|
|
20230629,184300,140214397955,2820,2820,2820,2820,0
|
|
20230629,184200,140214397955,2820,2820,2820,2820,0
|
|
20230629,184100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,184000,140214397955,2820,2820,2820,2820,0
|
|
20230629,183900,140214397955,2820,2820,2820,2820,0
|
|
20230629,183800,140214397955,2820,2820,2820,2820,0
|
|
20230629,183700,140214397955,2820,2820,2820,2820,0
|
|
20230629,183600,140214397955,2820,2820,2820,2820,0
|
|
20230629,183500,140214397955,2820,2820,2820,2820,0
|
|
20230629,183400,140214397955,2820,2820,2820,2820,0
|
|
20230629,183300,140214397955,2820,2820,2820,2820,0
|
|
20230629,183200,140214397955,2820,2820,2820,2820,0
|
|
20230629,183100,140214397955,2820,2820,2820,2820,0
|
|
20230629,183000,140214397955,2820,2820,2820,2820,0
|
|
20230629,182900,140214397955,2820,2820,2820,2820,0
|
|
20230629,182800,140214397955,2820,2820,2820,2820,0
|
|
20230629,182700,140214397955,2820,2820,2820,2820,0
|
|
20230629,182600,140214397955,2820,2820,2820,2820,0
|
|
20230629,182500,140214397955,2820,2820,2820,2820,0
|
|
20230629,182400,140214397955,2820,2820,2820,2820,0
|
|
20230629,182300,140214397955,2820,2820,2820,2820,0
|
|
20230629,182200,140214397955,2820,2820,2820,2820,0
|
|
20230629,182100,140214397955,2820,2820,2820,2820,0
|
|
20230629,182000,140214397955,2820,2820,2820,2820,0
|
|
20230629,181900,140214397955,2820,2820,2820,2820,0
|
|
20230629,181800,140214397955,2820,2820,2820,2820,0
|
|
20230629,181700,140214397955,2820,2820,2820,2820,0
|
|
20230629,181600,140214397955,2820,2820,2820,2820,0
|
|
20230629,181500,140214397955,2820,2820,2820,2820,0
|
|
20230629,181400,140214397955,2820,2820,2820,2820,0
|
|
20230629,181300,140214397955,2820,2820,2820,2820,0
|
|
20230629,181200,140214397955,2820,2820,2820,2820,0
|
|
20230629,181100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,181000,140214397955,2820,2820,2820,2820,0
|
|
20230629,180900,140214397955,2820,2820,2820,2820,0
|
|
20230629,180800,140214397955,2820,2820,2820,2820,0
|
|
20230629,180700,140214397955,2820,2820,2820,2820,0
|
|
20230629,180600,140214397955,2820,2820,2820,2820,0
|
|
20230629,180500,140214397955,2820,2820,2820,2820,0
|
|
20230629,180400,140214397955,2820,2820,2820,2820,0
|
|
20230629,180300,140214397955,2820,2820,2820,2820,0
|
|
20230629,180200,140214397955,2820,2820,2820,2820,0
|
|
20230629,180100,140214397955,2820,2820,2820,2820,0
|
|
20230629,180000,140214397955,2820,2820,2820,2820,0
|
|
20230629,175900,140214397955,2820,2820,2820,2820,0
|
|
20230629,175800,140214397955,2820,2820,2820,2820,0
|
|
20230629,175700,140214397955,2820,2820,2820,2820,0
|
|
20230629,175600,140214397955,2820,2820,2820,2820,0
|
|
20230629,175500,140214397955,2820,2820,2820,2820,0
|
|
20230629,175400,140214397955,2820,2820,2820,2820,0
|
|
20230629,175300,140214397955,2820,2820,2820,2820,0
|
|
20230629,175200,140214397955,2820,2820,2820,2820,0
|
|
20230629,175100,140214397955,2820,2820,2820,2820,0
|
|
20230629,175000,140214397955,2820,2820,2820,2820,0
|
|
20230629,174900,140214397955,2820,2820,2820,2820,0
|
|
20230629,174800,140214397955,2820,2820,2820,2820,0
|
|
20230629,174700,140214397955,2820,2820,2820,2820,0
|
|
20230629,174600,140214397955,2820,2820,2820,2820,0
|
|
20230629,174500,140214397955,2820,2820,2820,2820,0
|
|
20230629,174400,140214397955,2820,2820,2820,2820,0
|
|
20230629,174300,140214397955,2820,2820,2820,2820,0
|
|
20230629,174200,140214397955,2820,2820,2820,2820,0
|
|
20230629,174100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,174000,140214397955,2820,2820,2820,2820,0
|
|
20230629,173900,140214397955,2820,2820,2820,2820,0
|
|
20230629,173800,140214397955,2820,2820,2820,2820,0
|
|
20230629,173700,140214397955,2820,2820,2820,2820,0
|
|
20230629,173600,140214397955,2820,2820,2820,2820,0
|
|
20230629,173500,140214397955,2820,2820,2820,2820,0
|
|
20230629,173400,140214397955,2820,2820,2820,2820,0
|
|
20230629,173300,140214397955,2820,2820,2820,2820,0
|
|
20230629,173200,140214397955,2820,2820,2820,2820,0
|
|
20230629,173100,140214397955,2820,2820,2820,2820,0
|
|
20230629,173000,140214397955,2820,2820,2820,2820,0
|
|
20230629,172900,140214397955,2820,2820,2820,2820,0
|
|
20230629,172800,140214397955,2820,2820,2820,2820,0
|
|
20230629,172700,140214397955,2820,2820,2820,2820,0
|
|
20230629,172600,140214397955,2820,2820,2820,2820,0
|
|
20230629,172500,140214397955,2820,2820,2820,2820,0
|
|
20230629,172400,140214397955,2820,2820,2820,2820,0
|
|
20230629,172300,140214397955,2820,2820,2820,2820,0
|
|
20230629,172200,140214397955,2820,2820,2820,2820,0
|
|
20230629,172100,140214397955,2820,2820,2820,2820,0
|
|
20230629,172000,140214397955,2820,2820,2820,2820,0
|
|
20230629,171900,140214397955,2820,2820,2820,2820,0
|
|
20230629,171800,140214397955,2820,2820,2820,2820,0
|
|
20230629,171700,140214397955,2820,2820,2820,2820,0
|
|
20230629,171600,140214397955,2820,2820,2820,2820,0
|
|
20230629,171500,140214397955,2820,2820,2820,2820,0
|
|
20230629,171400,140214397955,2820,2820,2820,2820,0
|
|
20230629,171300,140214397955,2820,2820,2820,2820,0
|
|
20230629,171200,140214397955,2820,2820,2820,2820,0
|
|
20230629,171100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,171000,140214397955,2820,2820,2820,2820,0
|
|
20230629,170900,140214397955,2820,2820,2820,2820,0
|
|
20230629,170800,140214397955,2820,2820,2820,2820,0
|
|
20230629,170700,140214397955,2820,2820,2820,2820,0
|
|
20230629,170600,140214397955,2820,2820,2820,2820,0
|
|
20230629,170500,140214397955,2820,2820,2820,2820,0
|
|
20230629,170400,140214397955,2820,2820,2820,2820,0
|
|
20230629,170300,140214397955,2820,2820,2820,2820,0
|
|
20230629,170200,140214397955,2820,2820,2820,2820,0
|
|
20230629,170100,140214397955,2820,2820,2820,2820,0
|
|
20230629,170000,140214397955,2820,2820,2820,2820,0
|
|
20230629,165900,140214397955,2820,2820,2820,2820,0
|
|
20230629,165800,140214397955,2820,2820,2820,2820,0
|
|
20230629,165700,140214397955,2820,2820,2820,2820,0
|
|
20230629,165600,140214397955,2820,2820,2820,2820,0
|
|
20230629,165500,140214397955,2820,2820,2820,2820,0
|
|
20230629,165400,140214397955,2820,2820,2820,2820,0
|
|
20230629,165300,140214397955,2820,2820,2820,2820,0
|
|
20230629,165200,140214397955,2820,2820,2820,2820,0
|
|
20230629,165100,140214397955,2820,2820,2820,2820,0
|
|
20230629,165000,140214397955,2820,2820,2820,2820,0
|
|
20230629,164900,140214397955,2820,2820,2820,2820,0
|
|
20230629,164800,140214397955,2820,2820,2820,2820,0
|
|
20230629,164700,140214397955,2820,2820,2820,2820,0
|
|
20230629,164600,140214397955,2820,2820,2820,2820,0
|
|
20230629,164500,140214397955,2820,2820,2820,2820,0
|
|
20230629,164400,140214397955,2820,2820,2820,2820,0
|
|
20230629,164300,140214397955,2820,2820,2820,2820,0
|
|
20230629,164200,140214397955,2820,2820,2820,2820,0
|
|
20230629,164100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,164000,140214397955,2820,2820,2820,2820,0
|
|
20230629,163900,140214397955,2820,2820,2820,2820,0
|
|
20230629,163800,140214397955,2820,2820,2820,2820,0
|
|
20230629,163700,140214397955,2820,2820,2820,2820,0
|
|
20230629,163600,140214397955,2820,2820,2820,2820,0
|
|
20230629,163500,140214397955,2820,2820,2820,2820,0
|
|
20230629,163400,140214397955,2820,2820,2820,2820,0
|
|
20230629,163300,140214397955,2820,2820,2820,2820,0
|
|
20230629,163200,140214397955,2820,2820,2820,2820,0
|
|
20230629,163100,140214397955,2820,2820,2820,2820,0
|
|
20230629,163000,140214397955,2820,2820,2820,2820,0
|
|
20230629,162900,140214397955,2820,2820,2820,2820,0
|
|
20230629,162800,140214397955,2820,2820,2820,2820,0
|
|
20230629,162700,140214397955,2820,2820,2820,2820,0
|
|
20230629,162600,140214397955,2820,2820,2820,2820,0
|
|
20230629,162500,140214397955,2820,2820,2820,2820,0
|
|
20230629,162400,140214397955,2820,2820,2820,2820,0
|
|
20230629,162300,140214397955,2820,2820,2820,2820,0
|
|
20230629,162200,140214397955,2820,2820,2820,2820,0
|
|
20230629,162100,140214397955,2820,2820,2820,2820,0
|
|
20230629,162000,140214397955,2820,2820,2820,2820,0
|
|
20230629,161900,140214397955,2820,2820,2820,2820,0
|
|
20230629,161800,140214397955,2820,2820,2820,2820,0
|
|
20230629,161700,140214397955,2820,2820,2820,2820,0
|
|
20230629,161600,140214397955,2820,2820,2820,2820,0
|
|
20230629,161500,140214397955,2820,2820,2820,2820,0
|
|
20230629,161400,140214397955,2820,2820,2820,2820,0
|
|
20230629,161300,140214397955,2820,2820,2820,2820,0
|
|
20230629,161200,140214397955,2820,2820,2820,2820,0
|
|
20230629,161100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,161000,140214397955,2820,2820,2820,2820,0
|
|
20230629,160900,140214397955,2820,2820,2820,2820,0
|
|
20230629,160800,140214397955,2820,2820,2820,2820,0
|
|
20230629,160700,140214397955,2820,2820,2820,2820,0
|
|
20230629,160600,140214397955,2820,2820,2820,2820,0
|
|
20230629,160500,140214397955,2820,2820,2820,2820,0
|
|
20230629,160400,140214397955,2820,2820,2820,2820,0
|
|
20230629,160300,140214397955,2820,2820,2820,2820,0
|
|
20230629,160200,140214397955,2820,2820,2820,2820,0
|
|
20230629,160100,140214397955,2820,2820,2820,2820,0
|
|
20230629,160000,140214397955,2820,2820,2820,2820,0
|
|
20230629,155900,140214397955,2820,2820,2820,2820,0
|
|
20230629,155800,140214397955,2820,2820,2820,2820,0
|
|
20230629,155700,140214397955,2820,2820,2820,2820,0
|
|
20230629,155600,140214397955,2820,2820,2820,2820,0
|
|
20230629,155500,140214397955,2820,2820,2820,2820,0
|
|
20230629,155400,140214397955,2820,2820,2820,2820,0
|
|
20230629,155300,140214397955,2820,2820,2820,2820,0
|
|
20230629,155200,140214397955,2820,2820,2820,2820,0
|
|
20230629,155100,140214397955,2820,2820,2820,2820,0
|
|
20230629,155000,140214397955,2820,2820,2820,2820,0
|
|
20230629,154900,140214397955,2820,2820,2820,2820,0
|
|
20230629,154800,140214397955,2820,2820,2820,2820,0
|
|
20230629,154700,140214397955,2820,2820,2820,2820,0
|
|
20230629,154600,140214397955,2820,2820,2820,2820,0
|
|
20230629,154500,140214397955,2820,2820,2820,2820,0
|
|
20230629,154400,140214397955,2820,2820,2820,2820,0
|
|
20230629,154300,140214397955,2820,2820,2820,2820,0
|
|
20230629,154200,140214397955,2820,2820,2820,2820,0
|
|
20230629,154100,140214397955,2820,2820,2820,2820,648808
|
|
20230629,154000,140214397955,2820,2820,2820,2820,0
|
|
20230629,153900,140214397955,2820,2820,2820,2820,0
|
|
20230629,153800,140214397955,2820,2820,2820,2820,0
|
|
20230629,153700,140214397955,2820,2820,2820,2820,0
|
|
20230629,153600,140214397955,2820,2820,2820,2820,0
|
|
20230629,153500,140214397955,2820,2820,2820,2820,0
|
|
20230629,153400,140214397955,2820,2820,2820,2820,0
|
|
20230629,153300,140214397955,2820,2820,2820,2820,0
|
|
20230629,153200,140214397955,2820,2820,2820,2820,0
|
|
20230629,153100,140214397955,2820,2820,2820,2820,0
|
|
20230629,153000,140214397955,2820,2820,2820,2820,648808
|
|
20230629,152900,138384759395,2795,2795,2795,2795,0
|
|
20230629,152800,138384759395,2795,2795,2795,2795,0
|
|
20230629,152700,138384759395,2795,2795,2795,2795,0
|
|
20230629,152600,138384759395,2795,2795,2795,2795,0
|
|
20230629,152500,138384759395,2795,2795,2795,2795,0
|
|
20230629,152400,138384759395,2795,2795,2795,2795,0
|
|
20230629,152300,138384759395,2795,2795,2795,2795,0
|
|
20230629,152200,138384759395,2795,2795,2795,2795,0
|
|
20230629,152100,138384759395,2795,2795,2795,2795,0
|
|
20230629,152000,138384759395,2795,2795,2795,2795,0
|
|
20230629,151900,138384759395,2795,2785,2800,2780,222000
|
|
20230629,151800,137765480575,2785,2790,2790,2780,64668
|
|
20230629,151700,137585494050,2785,2785,2790,2775,158124
|
|
20230629,151600,137145421635,2785,2770,2785,2770,93359
|
|
20230629,151500,136886099550,2775,2770,2775,2765,48946
|
|
20230629,151400,136750543800,2770,2775,2775,2765,46236
|
|
20230629,151300,136622430505,2775,2770,2775,2765,49694
|
|
20230629,151200,136484669905,2770,2770,2775,2765,32463
|
|
20230629,151100,136394764415,2770,2770,2775,2765,44803
|
|
20230629,151000,136270674390,2770,2765,2775,2765,25579
|
|
20230629,150900,136199817995,2765,2765,2775,2765,41659
|
|
20230629,150800,136084534035,2765,2780,2780,2765,64390
|
|
20230629,150700,135906174170,2775,2775,2780,2775,34939
|
|
20230629,150600,135809181430,2775,2780,2780,2775,19771
|
|
20230629,150500,135754283230,2775,2785,2785,2775,36059
|
|
20230629,150400,135654146535,2780,2780,2785,2775,22899
|
|
20230629,150300,135590486845,2780,2785,2785,2780,28853
|
|
20230629,150200,135510270050,2780,2775,2785,2775,33950
|
|
20230629,150100,135415827460,2780,2780,2785,2780,20859
|
|
20230629,150000,135357829940,2780,2785,2790,2780,33769
|
|
20230629,145900,135263842015,2785,2785,2790,2780,35480
|
|
20230629,145800,135165061060,2780,2780,2785,2775,25497
|
|
20230629,145700,135094189755,2780,2780,2785,2780,18284
|
|
20230629,145600,135043306515,2785,2785,2790,2780,32898
|
|
20230629,145500,134951660140,2790,2790,2790,2780,26150
|
|
20230629,145400,134878806190,2790,2780,2790,2780,32988
|
|
20230629,145300,134786944015,2780,2780,2785,2780,27320
|
|
20230629,145200,134710987660,2780,2770,2785,2765,45847
|
|
20230629,145100,134583760565,2770,2765,2775,2765,17293
|
|
20230629,145000,134535861890,2765,2770,2775,2765,29537
|
|
20230629,144900,134454044210,2775,2785,2785,2770,35504
|
|
20230629,144800,134355426045,2780,2785,2790,2780,40965
|
|
20230629,144700,134241358490,2785,2785,2790,2780,70584
|
|
20230629,144600,134044767410,2785,2780,2790,2780,109712
|
|
20230629,144500,133739099295,2780,2770,2785,2770,184057
|
|
20230629,144400,133227326460,2775,2770,2775,2765,37284
|
|
20230629,144300,133124041405,2770,2765,2775,2755,57479
|
|
20230629,144200,132964897330,2760,2755,2760,2750,31961
|
|
20230629,144100,132876816115,2750,2755,2760,2750,31071
|
|
20230629,144000,132791269890,2760,2750,2765,2750,43987
|
|
20230629,143900,132669891235,2750,2760,2760,2750,33737
|
|
20230629,143800,132576931955,2755,2755,2760,2755,17554
|
|
20230629,143700,132528563140,2760,2760,2765,2755,20571
|
|
20230629,143600,132471805605,2760,2765,2765,2755,26701
|
|
20230629,143500,132398080005,2755,2760,2765,2755,59969
|
|
20230629,143400,132232655750,2760,2765,2770,2760,12343
|
|
20230629,143300,132198532230,2765,2760,2770,2760,27190
|
|
20230629,143200,132123428365,2760,2770,2775,2760,21060
|
|
20230629,143100,132065193345,2775,2770,2775,2765,30067
|
|
20230629,143000,131981911020,2770,2765,2770,2760,15027
|
|
20230629,142900,131940362230,2760,2765,2775,2760,32635
|
|
20230629,142800,131850087770,2770,2770,2775,2765,9825
|
|
20230629,142700,131822890875,2770,2770,2775,2770,22520
|
|
20230629,142600,131760509700,2770,2770,2775,2770,9291
|
|
20230629,142500,131734772770,2770,2770,2775,2765,13087
|
|
20230629,142400,131698535875,2775,2765,2775,2765,29754
|
|
20230629,142300,131616192530,2765,2760,2770,2760,12138
|
|
20230629,142200,131582633950,2765,2770,2770,2760,14294
|
|
20230629,142100,131543171640,2770,2770,2770,2760,12117
|
|
20230629,142000,131509666170,2770,2765,2770,2765,3665
|
|
20230629,141900,131499524665,2770,2765,2770,2760,17957
|
|
20230629,141800,131449847745,2770,2770,2775,2765,13856
|
|
20230629,141700,131411489460,2765,2760,2770,2760,13192
|
|
20230629,141600,131375002780,2765,2755,2765,2755,19764
|
|
20230629,141500,131320459390,2760,2760,2760,2755,7418
|
|
20230629,141400,131300007725,2760,2760,2765,2755,10952
|
|
20230629,141300,131269781005,2760,2770,2770,2760,4294
|
|
20230629,141200,131257917165,2770,2780,2780,2765,23179
|
|
20230629,141100,131193643975,2780,2750,2780,2750,67682
|
|
20230629,141000,131006306955,2755,2760,2760,2750,15096
|
|
20230629,140900,130964707215,2755,2755,2760,2755,2590
|
|
20230629,140800,130957570970,2760,2755,2760,2755,2676
|
|
20230629,140700,130950195630,2755,2755,2760,2755,9699
|
|
20230629,140600,130923472825,2750,2755,2760,2750,18474
|
|
20230629,140500,130872617860,2760,2760,2765,2750,20822
|
|
20230629,140400,130815293590,2765,2760,2765,2755,17572
|
|
20230629,140300,130766825410,2765,2760,2765,2755,13067
|
|
20230629,140200,130730758165,2755,2760,2765,2750,18884
|
|
20230629,140100,130678734295,2765,2755,2765,2755,12107
|
|
20230629,140000,130645327415,2760,2760,2765,2755,22371
|
|
20230629,135900,130583605475,2760,2760,2765,2755,12135
|
|
20230629,135800,130550126215,2765,2765,2765,2760,9530
|
|
20230629,135700,130523821935,2765,2765,2770,2760,30821
|
|
20230629,135600,130438659180,2770,2775,2775,2765,27260
|
|
20230629,135500,130363153555,2770,2770,2775,2765,39614
|
|
20230629,135400,130253380215,2775,2760,2775,2760,34296
|
|
20230629,135300,130158458115,2760,2765,2770,2760,13278
|
|
20230629,135200,130121759985,2770,2760,2770,2760,10140
|
|
20230629,135100,130093753445,2760,2770,2775,2760,25622
|
|
20230629,135000,130022802035,2770,2750,2770,2750,48179
|
|
20230629,134900,129889964915,2750,2750,2755,2750,20178
|
|
20230629,134800,129834465875,2750,2755,2755,2750,25011
|
|
20230629,134700,129765669220,2755,2750,2760,2745,13728
|
|
20230629,134600,129727870165,2750,2760,2760,2745,23444
|
|
20230629,134500,129663345490,2760,2750,2770,2750,18123
|
|
20230629,134400,129613304165,2755,2760,2760,2745,71814
|
|
20230629,134300,129415690740,2760,2770,2770,2760,47172
|
|
20230629,134200,129285235055,2770,2770,2775,2765,26735
|
|
20230629,134100,129211244195,2775,2775,2780,2770,24052
|
|
20230629,134000,129144505430,2775,2770,2775,2765,20798
|
|
20230629,133900,129086892635,2770,2765,2775,2765,53724
|
|
20230629,133800,128938051920,2765,2765,2770,2760,89222
|
|
20230629,133700,128691362370,2770,2765,2775,2760,54278
|
|
20230629,133600,128541155065,2765,2785,2790,2760,138545
|
|
20230629,133500,128156561580,2790,2775,2795,2770,291790
|
|
20230629,133400,127343978835,2770,2760,2775,2755,105594
|
|
20230629,133300,127052186340,2755,2755,2765,2755,93545
|
|
20230629,133200,126793882465,2760,2755,2760,2745,35987
|
|
20230629,133100,126694887700,2750,2730,2755,2730,43360
|
|
20230629,133000,126575838005,2730,2725,2735,2725,18081
|
|
20230629,132900,126526484335,2730,2735,2735,2725,12211
|
|
20230629,132800,126493178170,2735,2735,2740,2730,9789
|
|
20230629,132700,126466409300,2735,2745,2745,2735,7746
|
|
20230629,132600,126445187680,2745,2740,2745,2735,19360
|
|
20230629,132500,126392091695,2740,2720,2745,2720,24396
|
|
20230629,132400,126325461510,2720,2725,2725,2715,20709
|
|
20230629,132300,126269128910,2720,2735,2740,2720,44400
|
|
20230629,132200,126148051395,2735,2740,2745,2735,7622
|
|
20230629,132100,126127168800,2740,2740,2740,2730,33410
|
|
20230629,132000,126035810435,2740,2745,2750,2735,44898
|
|
20230629,131900,125912728750,2745,2760,2765,2745,89930
|
|
20230629,131800,125665170320,2760,2765,2765,2745,66180
|
|
20230629,131700,125482799715,2765,2765,2775,2745,164988
|
|
20230629,131600,125027192900,2770,2740,2770,2740,221790
|
|
20230629,131500,124415380120,2745,2730,2745,2730,51816
|
|
20230629,131400,124273518445,2735,2725,2735,2720,40405
|
|
20230629,131300,124163283645,2720,2715,2725,2715,41150
|
|
20230629,131200,124051364295,2720,2710,2720,2705,22187
|
|
20230629,131100,123991183340,2705,2700,2710,2695,55525
|
|
20230629,131000,123841272170,2700,2710,2710,2700,57085
|
|
20230629,130900,123686971250,2705,2710,2715,2700,84922
|
|
20230629,130800,123457201135,2705,2715,2720,2705,42187
|
|
20230629,130700,123342907615,2720,2720,2725,2720,25214
|
|
20230629,130600,123274310020,2725,2730,2730,2720,13625
|
|
20230629,130500,123237171050,2730,2730,2730,2725,4460
|
|
20230629,130400,123225003540,2730,2735,2735,2730,7140
|
|
20230629,130300,123205509705,2735,2725,2735,2725,19738
|
|
20230629,130200,123151644705,2725,2720,2725,2720,11691
|
|
20230629,130100,123119813975,2720,2725,2730,2720,7319
|
|
20230629,130000,123099891895,2730,2735,2735,2720,25446
|
|
20230629,125900,123030494345,2735,2730,2735,2725,4627
|
|
20230629,125800,123017864600,2730,2730,2730,2725,12551
|
|
20230629,125700,122983620230,2730,2725,2730,2720,17317
|
|
20230629,125600,122936467465,2725,2720,2725,2715,10912
|
|
20230629,125500,122906789370,2715,2710,2720,2710,33007
|
|
20230629,125400,122817152305,2710,2720,2725,2710,27326
|
|
20230629,125300,122742965435,2720,2735,2735,2720,55648
|
|
20230629,125200,122591322455,2730,2735,2735,2730,22248
|
|
20230629,125100,122530539990,2730,2730,2740,2730,30443
|
|
20230629,125000,122447320065,2730,2740,2745,2730,58778
|
|
20230629,124900,122286410690,2745,2730,2745,2730,30249
|
|
20230629,124800,122203552940,2730,2735,2745,2730,59403
|
|
20230629,124700,122040864645,2735,2735,2740,2730,14547
|
|
20230629,124600,122001096295,2740,2730,2740,2725,61528
|
|
20230629,124500,121833027155,2730,2730,2730,2720,29195
|
|
20230629,124400,121753449600,2725,2730,2735,2720,32110
|
|
20230629,124300,121665900985,2735,2730,2735,2725,12370
|
|
20230629,124200,121632107425,2730,2730,2735,2725,26655
|
|
20230629,124100,121559334085,2725,2720,2730,2720,14773
|
|
20230629,124000,121519106860,2720,2720,2730,2715,28075
|
|
20230629,123900,121442728950,2715,2730,2730,2715,25608
|
|
20230629,123800,121373003625,2730,2725,2730,2720,35873
|
|
20230629,123700,121275269025,2725,2720,2735,2710,26472
|
|
20230629,123600,121203115240,2715,2725,2725,2705,63823
|
|
20230629,123500,121030059685,2720,2730,2735,2720,66750
|
|
20230629,123400,120848113560,2730,2715,2735,2710,61077
|
|
20230629,123300,120681804010,2715,2690,2720,2680,203532
|
|
20230629,123200,120131960945,2690,2715,2715,2685,225085
|
|
20230629,123100,119524427330,2710,2725,2730,2705,149092
|
|
20230629,123000,119120018550,2725,2740,2740,2720,198475
|
|
20230629,122900,118578781580,2740,2740,2745,2735,34982
|
|
20230629,122800,118482958485,2740,2755,2755,2740,34237
|
|
20230629,122700,118388931730,2750,2755,2760,2750,15235
|
|
20230629,122600,118346976045,2755,2750,2755,2750,13833
|
|
20230629,122500,118308907260,2750,2735,2750,2735,36874
|
|
20230629,122400,118207778065,2735,2755,2755,2735,52172
|
|
20230629,122300,118064705355,2750,2745,2755,2740,20903
|
|
20230629,122200,118007270050,2745,2755,2760,2740,87372
|
|
20230629,122100,117766714800,2760,2765,2765,2755,13591
|
|
20230629,122000,117729242190,2760,2750,2765,2750,23434
|
|
20230629,121900,117664612220,2755,2750,2755,2745,37335
|
|
20230629,121800,117561943520,2750,2760,2760,2750,17273
|
|
20230629,121700,117514376665,2760,2745,2760,2740,23426
|
|
20230629,121600,117449897520,2745,2760,2760,2735,103388
|
|
20230629,121500,117166002545,2760,2765,2765,2755,39368
|
|
20230629,121400,117057313980,2765,2760,2770,2760,13903
|
|
20230629,121300,117018894015,2765,2770,2770,2760,18850
|
|
20230629,121200,116966763890,2765,2775,2780,2765,23367
|
|
20230629,121100,116902073060,2775,2770,2775,2770,7455
|
|
20230629,121000,116881406845,2770,2765,2775,2760,24506
|
|
20230629,120900,116813606040,2765,2770,2775,2760,33731
|
|
20230629,120800,116720293165,2770,2780,2785,2760,82211
|
|
20230629,120700,116492552850,2785,2800,2800,2780,40292
|
|
20230629,120600,116380004145,2800,2790,2805,2790,181532
|
|
20230629,120500,115872013245,2795,2780,2795,2775,71197
|
|
20230629,120400,115673562090,2775,2775,2780,2770,25148
|
|
20230629,120300,115603731820,2780,2785,2785,2765,57436
|
|
20230629,120200,115444195400,2780,2770,2785,2770,25246
|
|
20230629,120100,115374136835,2775,2780,2785,2770,33895
|
|
20230629,120000,115280020220,2785,2765,2785,2755,79664
|
|
20230629,115900,115058745255,2765,2760,2770,2755,31821
|
|
20230629,115800,114970889595,2755,2760,2765,2755,33955
|
|
20230629,115700,114877242905,2760,2770,2770,2755,41562
|
|
20230629,115600,114762359830,2770,2770,2770,2760,21969
|
|
20230629,115500,114701604570,2770,2765,2775,2755,27382
|
|
20230629,115400,114625855240,2760,2755,2765,2750,26077
|
|
20230629,115300,114553920125,2755,2765,2765,2750,31412
|
|
20230629,115200,114467245210,2765,2750,2770,2745,49286
|
|
20230629,115100,114331185520,2750,2745,2750,2735,131541
|
|
20230629,115000,113970220295,2745,2775,2775,2745,151285
|
|
20230629,114900,113553410440,2775,2765,2775,2760,37997
|
|
20230629,114800,113448293945,2765,2775,2775,2755,152881
|
|
20230629,114700,113026141200,2775,2780,2785,2760,171583
|
|
20230629,114600,112550586635,2785,2795,2800,2780,89196
|
|
20230629,114500,112301821350,2800,2800,2810,2795,56989
|
|
20230629,114400,112142153985,2800,2820,2820,2800,41039
|
|
20230629,114300,112026759060,2820,2815,2820,2810,61477
|
|
20230629,114200,111853819450,2815,2800,2815,2790,40847
|
|
20230629,114100,111739393340,2805,2820,2825,2795,120024
|
|
20230629,114000,111401861685,2820,2815,2820,2810,60869
|
|
20230629,113900,111230430405,2815,2810,2815,2805,41258
|
|
20230629,113800,111114401020,2805,2815,2815,2805,39667
|
|
20230629,113700,111002885035,2815,2815,2820,2805,77060
|
|
20230629,113600,110785890705,2815,2810,2825,2800,92238
|
|
20230629,113500,110526028255,2810,2805,2810,2800,61442
|
|
20230629,113400,110353574115,2800,2800,2805,2790,21990
|
|
20230629,113300,110292058165,2795,2800,2805,2795,48366
|
|
20230629,113200,110156686225,2795,2800,2810,2795,73766
|
|
20230629,113100,109949805950,2805,2790,2805,2780,80551
|
|
20230629,113000,109724730980,2790,2800,2805,2755,331798
|
|
20230629,112900,108803054610,2805,2800,2810,2795,86460
|
|
20230629,112800,108560706585,2805,2815,2815,2800,52897
|
|
20230629,112700,108412252150,2815,2830,2830,2795,88639
|
|
20230629,112600,108163623765,2830,2800,2835,2800,90406
|
|
20230629,112500,107908803725,2805,2805,2815,2800,60602
|
|
20230629,112400,107738702570,2810,2800,2815,2790,77612
|
|
20230629,112300,107520959160,2805,2800,2805,2790,79114
|
|
20230629,112200,107299704395,2805,2795,2810,2790,90382
|
|
20230629,112100,107046749350,2795,2825,2830,2795,176421
|
|
20230629,112000,106550274335,2825,2820,2845,2815,331572
|
|
20230629,111900,105611387490,2815,2815,2820,2810,52297
|
|
20230629,111800,105464161635,2815,2800,2815,2800,69821
|
|
20230629,111700,105268235440,2800,2810,2815,2780,162691
|
|
20230629,111600,104813289125,2810,2820,2820,2810,71178
|
|
20230629,111500,104613009865,2820,2825,2825,2805,151741
|
|
20230629,111400,104185745045,2825,2820,2825,2810,109664
|
|
20230629,111300,103876824210,2820,2795,2820,2790,100682
|
|
20230629,111200,103593884370,2790,2790,2815,2785,141715
|
|
20230629,111100,103196709790,2785,2780,2785,2775,59041
|
|
20230629,111000,103032612310,2780,2770,2785,2765,98586
|
|
20230629,110900,102759184935,2780,2795,2805,2765,167914
|
|
20230629,110800,102291793880,2800,2840,2845,2780,332258
|
|
20230629,110700,101355437440,2835,2805,2845,2800,480532
|
|
20230629,110600,99995760005,2805,2810,2810,2780,221283
|
|
20230629,110500,99376850585,2810,2800,2815,2795,345496
|
|
20230629,110400,98407246790,2800,2790,2800,2775,199443
|
|
20230629,110300,97850972920,2790,2760,2795,2755,186722
|
|
20230629,110200,97331781775,2755,2770,2770,2755,59201
|
|
20230629,110100,97168177655,2770,2775,2775,2760,70695
|
|
20230629,110000,96972418345,2770,2770,2770,2760,68327
|
|
20230629,105900,96783319725,2770,2755,2770,2755,45007
|
|
20230629,105800,96659114535,2755,2760,2765,2755,41350
|
|
20230629,105700,96544927115,2765,2770,2775,2760,111769
|
|
20230629,105600,96235706140,2770,2760,2770,2755,185252
|
|
20230629,105500,95723651575,2760,2750,2760,2745,39724
|
|
20230629,105400,95614302160,2745,2745,2760,2740,41443
|
|
20230629,105300,95500387455,2750,2750,2755,2730,63103
|
|
20230629,105200,95327400220,2755,2755,2760,2750,70489
|
|
20230629,105100,95133220330,2750,2735,2755,2730,54669
|
|
20230629,105000,94983186780,2730,2735,2745,2730,47926
|
|
20230629,104900,94852165280,2735,2745,2760,2730,119350
|
|
20230629,104800,94523682765,2745,2725,2745,2720,91727
|
|
20230629,104700,94273540975,2730,2760,2760,2730,190282
|
|
20230629,104600,93751316310,2760,2750,2765,2750,130852
|
|
20230629,104500,93390238530,2750,2750,2760,2750,131341
|
|
20230629,104400,93028101440,2750,2755,2755,2745,114787
|
|
20230629,104300,92712368340,2755,2750,2755,2745,153102
|
|
20230629,104200,92291179950,2750,2740,2755,2735,194301
|
|
20230629,104100,91757753075,2735,2730,2740,2725,77343
|
|
20230629,104000,91546319520,2730,2720,2730,2715,79172
|
|
20230629,103900,91330633160,2715,2735,2735,2710,238729
|
|
20230629,103800,90681141565,2735,2735,2740,2725,149098
|
|
20230629,103700,90273502685,2730,2725,2735,2715,146521
|
|
20230629,103600,89874449690,2725,2725,2735,2725,202196
|
|
20230629,103500,89322447015,2725,2740,2745,2715,371313
|
|
20230629,103400,88310650045,2740,2735,2745,2730,181883
|
|
20230629,103300,87813172580,2735,2745,2755,2730,392757
|
|
20230629,103200,86737591485,2745,2765,2765,2735,453399
|
|
20230629,103100,85493709665,2765,2775,2780,2755,188656
|
|
20230629,103000,84972161820,2770,2760,2785,2750,380152
|
|
20230629,102900,83921114490,2755,2770,2785,2755,348866
|
|
20230629,102800,82955427530,2770,2785,2805,2770,249163
|
|
20230629,102700,82261082875,2785,2785,2795,2780,187638
|
|
20230629,102600,81738118325,2785,2790,2795,2775,380693
|
|
20230629,102500,80678382175,2790,2840,2845,2785,644134
|
|
20230629,102400,78873158810,2845,2830,2855,2820,248561
|
|
20230629,102300,78166918910,2830,2840,2845,2820,419876
|
|
20230629,102200,76978963100,2845,2865,2865,2840,292008
|
|
20230629,102100,76147433785,2860,2875,2875,2855,177753
|
|
20230629,102000,75638665925,2875,2885,2885,2865,161013
|
|
20230629,101900,75176172285,2880,2880,2895,2870,205481
|
|
20230629,101800,74584142740,2885,2895,2910,2860,321157
|
|
20230629,101700,73659559810,2895,2850,2910,2850,334742
|
|
20230629,101600,72693945540,2855,2865,2870,2845,272127
|
|
20230629,101500,71916573215,2865,2880,2885,2860,198515
|
|
20230629,101400,71346026435,2880,2890,2890,2870,201785
|
|
20230629,101300,70764447035,2885,2890,2895,2875,318461
|
|
20230629,101200,69845486875,2890,2855,2895,2850,406089
|
|
20230629,101100,68677859475,2855,2865,2870,2850,124792
|
|
20230629,101000,68321270220,2870,2850,2880,2845,238465
|
|
20230629,100900,67639629450,2845,2880,2885,2845,290387
|
|
20230629,100800,66808936345,2880,2865,2880,2850,341068
|
|
20230629,100700,65833074955,2860,2875,2875,2855,291031
|
|
20230629,100600,64999467870,2875,2905,2910,2855,587736
|
|
20230629,100500,63310183635,2900,2895,2935,2885,905123
|
|
20230629,100400,60676452000,2890,2890,2905,2880,817256
|
|
20230629,100300,58309202580,2885,2825,2890,2825,1350385
|
|
20230629,100200,54447370050,2830,2815,2835,2800,322112
|
|
20230629,100100,53539352950,2815,2800,2825,2795,422605
|
|
20230629,100000,52350982570,2795,2790,2800,2780,329718
|
|
20230629,095900,51430379110,2785,2750,2795,2750,400940
|
|
20230629,095800,50318910420,2750,2745,2760,2720,346023
|
|
20230629,095700,49370186140,2740,2730,2750,2710,441956
|
|
20230629,095600,48162848975,2735,2770,2775,2725,718483
|
|
20230629,095500,46189650190,2770,2800,2820,2770,382597
|
|
20230629,095400,45121942360,2795,2840,2845,2785,428152
|
|
20230629,095300,43920304240,2845,2850,2850,2800,571864
|
|
20230629,095200,42303153440,2850,2830,2850,2810,804589
|
|
20230629,095100,40023160700,2830,2785,2840,2770,745169
|
|
20230629,095000,37926350605,2775,2780,2795,2755,383771
|
|
20230629,094900,36860747840,2785,2785,2810,2775,365627
|
|
20230629,094800,35840958005,2780,2810,2810,2750,556031
|
|
20230629,094700,34297707840,2810,2795,2835,2790,438490
|
|
20230629,094600,33062900475,2795,2800,2810,2775,414264
|
|
20230629,094500,31904459235,2800,2815,2815,2775,357365
|
|
20230629,094400,30905668790,2815,2770,2825,2760,741798
|
|
20230629,094300,28827420550,2775,2800,2805,2755,299568
|
|
20230629,094200,27996054120,2795,2795,2805,2755,796630
|
|
20230629,094100,25781089215,2795,2800,2815,2760,1035041
|
|
20230629,094000,22895906495,2795,2765,2800,2745,1156384
|
|
20230629,093900,19691939685,2755,2755,2755,2755,0
|
|
20230629,093800,19691939685,2755,2750,2760,2745,223738
|
|
20230629,093700,19074742820,2750,2730,2760,2730,900878
|
|
20230629,093600,16596492935,2730,2710,2740,2695,496947
|
|
20230629,093500,15245109660,2710,2735,2735,2680,480040
|
|
20230629,093400,13945568795,2735,2735,2740,2715,517141
|
|
20230629,093300,12533389970,2735,2680,2735,2675,632277
|
|
20230629,093200,10823135925,2665,2650,2680,2645,229699
|
|
20230629,093100,10211452060,2645,2675,2680,2645,131609
|
|
20230629,093000,9860673370,2665,2660,2680,2640,195976
|
|
20230629,092900,9339561335,2660,2680,2685,2650,250040
|
|
20230629,092800,8673157390,2680,2665,2680,2640,256549
|
|
20230629,092700,7990030770,2665,2625,2665,2620,298065
|
|
20230629,092600,7202406670,2625,2600,2630,2590,118490
|
|
20230629,092500,6893022680,2600,2625,2625,2590,113195
|
|
20230629,092400,6598526065,2625,2595,2635,2595,257398
|
|
20230629,092300,5925102045,2595,2585,2610,2585,155229
|
|
20230629,092200,5521466975,2585,2605,2605,2580,201683
|
|
20230629,092100,4998308690,2605,2560,2605,2560,434024
|
|
20230629,092000,3876009855,2560,2545,2570,2540,156012
|
|
20230629,091900,3477484690,2550,2550,2550,2540,78538
|
|
20230629,091800,3277459705,2550,2530,2550,2530,204692
|
|
20230629,091700,2757302865,2530,2525,2535,2520,45560
|
|
20230629,091600,2642159720,2530,2525,2530,2520,54051
|
|
20230629,091500,2505790560,2525,2530,2535,2525,83886
|
|
20230629,091400,2293636460,2530,2520,2535,2515,156163
|
|
20230629,091300,1899113440,2520,2515,2525,2510,116013
|
|
20230629,091200,1606998375,2520,2500,2520,2500,54814
|
|
20230629,091100,1469414895,2500,2505,2510,2500,40295
|
|
20230629,091000,1368440270,2505,2505,2510,2500,24399
|
|
20230629,090900,1307310420,2510,2505,2510,2500,20365
|
|
20230629,090800,1256271425,2510,2495,2510,2490,37855
|
|
20230629,090700,1161584100,2495,2500,2500,2490,17061
|
|
20230629,090600,1118964745,2495,2495,2505,2490,49565
|
|
20230629,090500,995230945,2490,2485,2500,2485,25076
|
|
20230629,090400,932695365,2500,2500,2510,2475,55181
|
|
20230629,090300,795121380,2510,2485,2515,2485,69562
|
|
20230629,090200,621020015,2485,2475,2495,2475,25535
|
|
20230629,090100,557619050,2480,2490,2495,2480,47032
|
|
20230629,090000,440749065,2490,2510,2510,2480,175352
|